Oranjebtc S.A. - Educação e Investimento (BVMF:OBTC3)
Brazil · Delayed Price · Currency is BRL 6.48
+0.03 (0.47%)
Feb 10, 2026, 5:40 PM GMT-3
BVMF:OBTC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 6.45 | 6.65 | 6.31 | 6.53 | - | 1.24% | 351,600 |
| Feb 9, 2026 | 7.02 | 7.26 | 6.45 | 6.45 | 6.45 | -8.12% | 2,072,200 |
| Feb 6, 2026 | 6.77 | 7.16 | 6.51 | 7.02 | 7.02 | 8.17% | 2,764,900 |
| Feb 5, 2026 | 6.67 | 6.79 | 6.44 | 6.49 | 6.49 | -4.70% | 1,522,200 |
| Feb 4, 2026 | 7.15 | 7.15 | 6.72 | 6.81 | 6.81 | -3.81% | 623,300 |
| Feb 3, 2026 | 7.65 | 7.65 | 6.85 | 7.08 | 7.08 | -4.32% | 784,900 |
| Feb 2, 2026 | 7.56 | 7.67 | 7.35 | 7.40 | 7.40 | -6.33% | 753,900 |
| Jan 30, 2026 | 7.65 | 7.97 | 7.40 | 7.90 | 7.90 | 5.47% | 977,100 |
| Jan 29, 2026 | 8.04 | 8.06 | 7.49 | 7.49 | 7.49 | -8.55% | 617,100 |
| Jan 28, 2026 | 7.86 | 8.39 | 7.86 | 8.19 | 8.19 | 4.87% | 639,900 |
| Jan 27, 2026 | 7.80 | 7.86 | 7.37 | 7.81 | 7.81 | 3.03% | 745,900 |
| Jan 26, 2026 | 7.80 | 7.80 | 7.03 | 7.58 | 7.58 | -1.56% | 1,492,300 |
| Jan 23, 2026 | 8.01 | 8.12 | 7.52 | 7.70 | 7.70 | -2.65% | 926,900 |
| Jan 22, 2026 | 8.76 | 9.08 | 7.67 | 7.91 | 7.91 | -10.62% | 1,446,900 |
| Jan 21, 2026 | 8.77 | 9.23 | 8.72 | 8.85 | 8.85 | 0.91% | 494,800 |
| Jan 20, 2026 | 9.02 | 9.05 | 8.76 | 8.77 | 8.77 | -2.66% | 333,200 |
| Jan 19, 2026 | 9.18 | 9.24 | 9.00 | 9.01 | 9.01 | -1.64% | 1,693,400 |
| Jan 16, 2026 | 9.40 | 9.40 | 9.06 | 9.16 | 9.16 | -0.11% | 227,700 |
| Jan 15, 2026 | 9.59 | 9.59 | 9.11 | 9.17 | 9.17 | -3.37% | 417,700 |
| Jan 14, 2026 | 9.26 | 9.51 | 9.20 | 9.49 | 9.49 | 4.86% | 824,000 |
| Jan 13, 2026 | 9.05 | 9.25 | 8.81 | 9.05 | 9.05 | 1.00% | 450,900 |
| Jan 12, 2026 | 9.20 | 9.20 | 8.71 | 8.96 | 8.96 | -1.65% | 238,600 |
| Jan 9, 2026 | 9.15 | 9.19 | 8.81 | 9.11 | 9.11 | 1.00% | 341,300 |
| Jan 8, 2026 | 9.34 | 9.34 | 9.00 | 9.02 | 9.02 | -2.28% | 233,500 |
| Jan 7, 2026 | 9.44 | 9.45 | 9.22 | 9.23 | 9.23 | -2.22% | 96,600 |
| Jan 6, 2026 | 10.14 | 10.15 | 9.34 | 9.44 | 9.44 | -6.35% | 397,900 |
| Jan 5, 2026 | 9.99 | 10.18 | 9.73 | 10.08 | 10.08 | 2.75% | 382,100 |
| Jan 2, 2026 | 9.81 | 9.90 | 9.50 | 9.81 | 9.81 | 0.20% | 164,000 |
| Dec 30, 2025 | 9.38 | 9.79 | 9.07 | 9.79 | 9.79 | 7.82% | 207,300 |
| Dec 29, 2025 | 9.16 | 9.23 | 9.00 | 9.08 | 9.08 | -0.66% | 204,700 |
| Dec 26, 2025 | 9.72 | 9.72 | 9.09 | 9.14 | 9.14 | -3.99% | 373,200 |
| Dec 23, 2025 | 10.46 | 10.46 | 9.50 | 9.52 | 9.52 | -5.84% | 371,500 |
| Dec 22, 2025 | 10.51 | 10.69 | 10.05 | 10.11 | 10.11 | -2.60% | 374,800 |
| Dec 19, 2025 | 10.40 | 10.64 | 10.32 | 10.38 | 10.38 | 2.77% | 436,600 |
| Dec 18, 2025 | 10.69 | 10.84 | 10.10 | 10.10 | 10.10 | -1.08% | 226,800 |
| Dec 17, 2025 | 10.30 | 10.88 | 10.21 | 10.21 | 10.21 | -1.35% | 297,500 |
| Dec 16, 2025 | 10.29 | 10.66 | 10.09 | 10.35 | 10.35 | 1.47% | 114,500 |
| Dec 15, 2025 | 10.67 | 10.96 | 10.20 | 10.20 | 10.20 | -4.32% | 143,700 |
| Dec 12, 2025 | 10.88 | 11.05 | 10.66 | 10.66 | 10.66 | -1.75% | 145,300 |
| Dec 11, 2025 | 10.81 | 11.04 | 10.67 | 10.85 | 10.85 | -0.37% | 103,100 |
| Dec 10, 2025 | 11.00 | 11.37 | 10.89 | 10.89 | 10.89 | -1.98% | 202,700 |
| Dec 9, 2025 | 11.00 | 11.38 | 10.83 | 11.11 | 11.11 | 1.00% | 195,000 |
| Dec 8, 2025 | 10.80 | 11.00 | 10.68 | 11.00 | 11.00 | 3.77% | 245,900 |
| Dec 5, 2025 | 10.46 | 10.66 | 10.35 | 10.60 | 10.60 | -0.66% | 274,200 |
| Dec 4, 2025 | 10.41 | 10.67 | 10.26 | 10.67 | 10.67 | 2.69% | 246,500 |
| Dec 3, 2025 | 10.12 | 10.53 | 10.02 | 10.39 | 10.39 | 4.00% | 368,900 |
| Dec 2, 2025 | 9.70 | 10.43 | 9.66 | 9.99 | 9.99 | 3.42% | 560,900 |
| Dec 1, 2025 | 10.36 | 10.36 | 9.65 | 9.66 | 9.66 | -6.94% | 434,800 |
| Nov 28, 2025 | 11.15 | 11.50 | 10.33 | 10.38 | 10.38 | -6.65% | 979,600 |
| Nov 27, 2025 | 10.86 | 11.35 | 10.68 | 11.12 | 11.12 | 2.87% | 186,500 |